Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $249.30 as of 9/16/2026 1:26:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 92.80 | 96.10 | 94.45 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 165.00 | 87.80 | 91.10 | 89.45 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 170.00 | 82.90 | 86.10 | 84.50 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 175.00 | 77.90 | 81.10 | 79.50 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 180.00 | 72.90 | 76.10 | 74.50 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 185.00 | 67.90 | 71.10 | 69.50 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 190.00 | 62.90 | 66.20 | 64.55 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 195.00 | 57.90 | 61.20 | 59.55 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 200.00 | 52.90 | 56.10 | 54.50 | 53.60 | +4.10 | +8.29% | 0.27 | 1 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 210.00 | 43.00 | 46.20 | 44.60 | % | 0.21 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 9/16/2026 12:58:54 PM EST | |||
| 220.00 | 33.70 | 36.80 | 35.25 | 68.78 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.42 | 0.91 | 0.01 | -0.06 | 8/27/2026 | 9/16/2026 12:58:54 PM EST |
| 230.00 | 25.10 | 28.30 | 26.70 | 26.00 | -5.60 | -17.73% | 0.12 | 5 | 22 | 0.37 | 0.82 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 240.00 | 18.70 | 20.30 | 19.50 | 16.56 | +0.15 | +0.92% | 0.08 | 1 | 1 | 0.40 | 0.71 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 250.00 | 12.90 | 13.70 | 13.30 | 13.00 | +2.19 | +20.26% | 0.05 | 3 | 36 | 0.38 | 0.57 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 260.00 | 8.10 | 8.40 | 8.25 | 8.84 | +2.63 | +42.36% | 0.03 | 10 | 255 | 0.37 | 0.42 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 270.00 | 4.70 | 5.30 | 5.00 | 5.00 | +1.49 | +42.45% | 0.02 | 47 | 135 | 0.37 | 0.29 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 280.00 | 2.55 | 2.95 | 2.75 | 2.85 | +0.60 | +26.67% | 0.01 | 10 | 125 | 0.38 | 0.18 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 290.00 | 1.15 | 1.75 | 1.45 | 1.50 | +0.20 | +15.39% | 0.01 | 9 | 144 | 0.37 | 0.11 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 300.00 | 0.60 | 1.00 | 0.80 | 0.72 | +0.05 | +7.47% | 0.00 | 11 | 177 | 0.38 | 0.07 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 310.00 | 0.35 | 0.50 | 0.43 | 0.60 | +0.20 | +50.00% | 0.00 | 2 | 108 | 0.39 | 0.04 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 320.00 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.39 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 330.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.27 | +0.14 | +107.70% | 0.00 | 1 | 16 | 0.53 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 12:58:54 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 12:58:54 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 12:58:54 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 12:58:54 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 12:58:54 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 430.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 440.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 460.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 12:58:54 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 12:58:54 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 210.00 | 0.45 | 0.90 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | -0.04 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 220.00 | 1.25 | 1.90 | 1.58 | 1.55 | -0.48 | -23.65% | 0.01 | 11 | 195 | 0.41 | -0.09 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 230.00 | 2.60 | 3.30 | 2.95 | 2.80 | -1.48 | -34.58% | 0.01 | 3 | 111 | 0.40 | -0.18 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 240.00 | 5.20 | 5.70 | 5.45 | 5.72 | -1.58 | -21.65% | 0.02 | 202 | 200 | 0.39 | -0.29 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 250.00 | 8.90 | 9.50 | 9.20 | 9.15 | -2.32 | -20.23% | 0.04 | 109 | 320 | 0.38 | -0.43 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 260.00 | 14.00 | 14.80 | 14.40 | 14.90 | -2.33 | -13.53% | 0.06 | 1 | 267 | 0.38 | -0.58 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 270.00 | 20.10 | 22.50 | 21.30 | 24.92 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.39 | -0.71 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 280.00 | 27.60 | 29.70 | 28.65 | 29.51 | -0.72 | -2.39% | 0.10 | 3 | 98 | 0.38 | -0.82 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 290.00 | 36.50 | 39.30 | 37.90 | 38.52 | +7.02 | +22.29% | 0.13 | 3 | 95 | 0.38 | -0.89 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 300.00 | 45.60 | 48.80 | 47.20 | 48.45 | +8.77 | +22.11% | 0.16 | 3 | 264 | 0.55 | -0.93 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:54 PM EST |
| 310.00 | 55.40 | 58.60 | 57.00 | 51.48 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.60 | -0.96 | 0.00 | -0.04 | 9/11/2026 | 9/16/2026 12:58:54 PM EST |
| 320.00 | 65.30 | 68.50 | 66.90 | 70.73 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.62 | -0.98 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 12:58:54 PM EST |
| 330.00 | 75.30 | 78.50 | 76.90 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/16/2026 12:58:54 PM EST | |||
| 340.00 | 85.20 | 88.50 | 86.85 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:54 PM EST | |||
| 350.00 | 95.20 | 98.50 | 96.85 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 360.00 | 105.30 | 108.50 | 106.90 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 370.00 | 115.30 | 118.50 | 116.90 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 380.00 | 125.40 | 128.50 | 126.95 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 390.00 | 135.40 | 138.50 | 136.95 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 400.00 | 145.10 | 148.50 | 146.80 | 135.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 12:58:54 PM EST |
| 410.00 | 155.20 | 158.50 | 156.85 | 145.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 12:58:54 PM EST |
| 420.00 | 165.00 | 168.50 | 166.75 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 430.00 | 175.40 | 178.50 | 176.95 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 440.00 | 185.20 | 188.50 | 186.85 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 450.00 | 195.30 | 198.50 | 196.90 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 460.00 | 205.20 | 208.50 | 206.85 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 470.00 | 215.10 | 218.50 | 216.80 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST | |||
| 480.00 | 225.30 | 228.50 | 226.90 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:54 PM EST |